1. HOME >
  2. 株価時系列 >
  3. 8198 >
  4. 2020年

8198 マックスバリュ東海(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,5832,6172,5832,6027,8002,602
2020-12-292,5722,6282,5722,58216,2002,582
2020-12-282,5912,5912,5652,57219,1002,572
2020-12-252,5482,5652,5482,5659,3002,565
2020-12-242,5612,5612,5412,5415,0002,541
2020-12-232,5462,5522,5302,5304,9002,530
2020-12-222,5612,5612,5322,5427,2002,542
2020-12-212,5712,5712,5442,5616,8002,561
2020-12-182,5352,5702,5352,5705,9002,570
2020-12-172,5472,5622,5312,5337,0002,533
2020-12-162,5752,5752,5432,5505,3002,550
2020-12-152,5792,5792,5502,5506,9002,550
2020-12-142,5802,5802,5602,5624,2002,562
2020-12-112,5702,5742,5412,5597,4002,559
2020-12-102,5362,5552,5342,5527,5002,552
2020-12-092,5302,5342,4952,53415,4002,534
2020-12-082,4952,5332,4952,5327,4002,532
2020-12-072,5602,5602,4772,47722,6002,477
2020-12-042,5852,5852,5572,56410,0002,564
2020-12-032,6072,6152,5862,58711,5002,587
2020-12-022,6182,6272,6002,6199,6002,619
2020-12-012,6052,6192,6052,6086,2002,608
2020-11-302,6062,6232,6062,60810,3002,608
2020-11-272,6462,6482,6192,61912,2002,619
2020-11-262,6032,6302,6032,6309,1002,630
2020-11-252,6122,6232,6042,60413,0002,604
2020-11-242,5972,6172,5972,60511,5002,605
2020-11-202,5902,6082,5902,5974,6002,597
2020-11-192,5952,6132,5892,6107,4002,610
2020-11-182,6002,6102,5872,6038,8002,603
2020-11-172,6002,6002,5772,59911,5002,599
2020-11-162,5842,6052,5692,60012,7002,600
2020-11-132,5892,6022,5782,5844,6002,584
2020-11-122,5942,6252,5872,59711,8002,597
2020-11-112,5882,5972,5592,59411,3002,594
2020-11-102,6422,6422,5802,58713,4002,587
2020-11-092,6412,6552,6182,6218,8002,621
2020-11-062,6532,6622,6112,64018,6002,640
2020-11-052,5792,7032,5542,70356,2002,703
2020-11-042,6032,6362,5762,57811,5002,578
2020-11-022,6152,6382,5802,60519,2002,605
2020-10-302,5812,6142,5722,60518,1002,605
2020-10-292,5742,6162,5632,60017,8002,600
2020-10-282,5912,6252,5832,59622,7002,596
2020-10-272,5892,5962,5622,59518,6002,595
2020-10-262,5552,5772,5492,57515,8002,575
2020-10-232,5152,5552,5092,53911,3002,539
2020-10-222,5242,5592,5122,51510,7002,515
2020-10-212,5002,5682,5002,55425,4002,554
2020-10-202,4882,5202,4772,51610,0002,516
2020-10-192,4742,5022,4622,49210,1002,492
2020-10-162,4942,5002,4702,4739,1002,473
2020-10-152,5122,5252,4822,49510,7002,495
2020-10-142,5222,5372,5102,5179,9002,517
2020-10-132,4862,5212,4862,50514,2002,505
2020-10-122,4672,4922,4492,49116,8002,491
2020-10-092,4882,4882,4542,46716,2002,467
2020-10-082,5082,5232,4462,47353,3002,473
2020-10-072,5122,5502,5112,52129,7002,521
2020-10-062,5202,5512,5092,53728,2002,537
2020-10-052,5352,5452,5102,53818,6002,538
2020-10-022,5162,5542,4812,52322,7002,523
2020-09-302,5492,5572,5072,53926,9002,539
2020-09-292,4902,5272,4792,52427,6002,524
2020-09-282,4702,4702,4362,46019,0002,460
2020-09-252,4472,4792,3822,38227,9002,382
2020-09-242,4372,4802,4312,44014,2002,440
2020-09-232,4462,4792,4432,47710,4002,477
2020-09-182,4882,4882,4462,44614,8002,446
2020-09-172,4752,4902,4632,4708,0002,470
2020-09-162,4452,4802,4452,46110,8002,461
2020-09-152,4542,4542,4312,4455,8002,445
2020-09-142,4042,4552,4022,45423,6002,454
2020-09-112,3932,4002,3632,3866,7002,386
2020-09-102,3682,3982,3682,3932,5002,393
2020-09-092,4182,4292,3602,36020,1002,360
2020-09-082,3892,4182,3732,4098,2002,409
2020-09-072,4052,4082,3902,3906,9002,390
2020-09-042,3282,3952,3282,3956,1002,395
2020-09-032,4002,4092,3622,3626,2002,362
2020-09-022,4052,4202,3832,3887,9002,388
2020-09-012,4002,4222,3832,4059,7002,405
2020-08-312,3232,4462,3232,44626,2002,446
2020-08-282,3602,3652,3202,32818,6002,328
2020-08-272,4102,4102,3522,38117,8002,381
2020-08-262,3172,3962,3152,38021,7002,380
2020-08-252,3062,3172,3022,3158,6002,315
2020-08-242,3072,3082,2902,30611,6002,306
2020-08-212,3052,3202,2962,30714,3002,307
2020-08-202,3132,3162,3022,3059,5002,305
2020-08-192,3152,3152,3052,3133,8002,313
2020-08-182,3212,3212,3052,3054,7002,305
2020-08-172,3182,3212,3042,3066,2002,306
2020-08-142,3052,3192,3052,3177,7002,317
2020-08-132,2992,3202,2972,3059,2002,305
2020-08-122,3452,3582,2512,29340,7002,293
2020-08-112,3602,3622,3202,34811,1002,348
2020-08-072,3702,3902,3452,34513,3002,345
2020-08-062,3602,3732,3552,3695,4002,369
2020-08-052,3702,3732,3572,3619,5002,361
2020-08-042,3652,3732,3602,3704,1002,370
2020-08-032,3512,3742,3462,35810,5002,358
2020-07-312,3872,3942,3312,39013,3002,390
2020-07-302,4312,4402,4002,4006,6002,400
2020-07-292,4132,4362,4132,4305,8002,430
2020-07-282,4392,4402,4052,41213,4002,412
2020-07-272,5112,5112,4382,45720,9002,457
2020-07-222,4532,4642,4352,4617,8002,461
2020-07-212,4002,4562,4002,45321,8002,453
2020-07-202,4112,4152,3842,3858,9002,385
2020-07-172,4602,4602,4112,41110,5002,411
2020-07-162,4212,4482,4162,43619,0002,436
2020-07-152,4452,4752,4172,44918,4002,449
2020-07-142,3392,4492,3272,44534,4002,445
2020-07-132,3372,3442,3022,33514,7002,335
2020-07-102,4002,4102,3062,30661,3002,306
2020-07-092,4812,5062,4022,432103,0002,432
2020-07-082,6392,6962,5852,616100,7002,616
2020-07-072,5492,6102,5392,59976,6002,599
2020-07-062,4842,5472,4762,52030,2002,520
2020-07-032,4222,4452,4202,4457,6002,445
2020-07-022,4592,4702,4322,4416,8002,441
2020-07-012,4782,4882,4262,45914,5002,459
2020-06-302,4612,4852,4612,47811,5002,478
2020-06-292,4222,4892,4112,48540,5002,485
2020-06-262,4172,4172,4002,4068,9002,406
2020-06-252,4142,4182,4052,4096,6002,409
2020-06-242,4032,4132,4002,4107,4002,410
2020-06-232,4052,4112,4002,4034,7002,403
2020-06-222,4052,4132,4012,4016,5002,401
2020-06-192,4092,4212,3982,42114,5002,421
2020-06-182,4012,4152,4012,4095,8002,409
2020-06-172,4002,4232,3902,4056,1002,405
2020-06-162,3992,4172,3992,4028,9002,402
2020-06-152,4362,4512,4002,40812,5002,408
2020-06-122,4102,4552,4102,43519,2002,435
2020-06-112,4912,5062,4802,48910,9002,489
2020-06-102,4782,5832,4762,50939,2002,509
2020-06-092,4832,5142,4732,50019,7002,500
2020-06-082,4262,5332,4222,53341,1002,533
2020-06-052,4152,4502,4152,45016,6002,450
2020-06-042,4122,4382,4122,43813,0002,438
2020-06-032,4282,4282,4052,4249,9002,424
2020-06-022,3892,4282,3782,42826,4002,428
2020-06-012,3802,3932,3622,38914,3002,389
2020-05-292,3352,4082,2572,408225,1002,408
2020-05-282,3302,3602,3302,35213,1002,352
2020-05-272,4002,4002,3192,36238,1002,362
2020-05-262,3052,3102,2882,31012,6002,310
2020-05-252,3002,3052,2872,30510,9002,305
2020-05-222,2902,3072,2802,2869,3002,286
2020-05-212,2802,3162,2792,30816,7002,308
2020-05-202,2702,2962,2702,2808,0002,280
2020-05-192,2802,3002,2592,29718,4002,297
2020-05-182,2392,2732,2282,27110,4002,271
2020-05-152,2242,2572,2162,24315,9002,243
2020-05-142,2362,2482,2172,21912,6002,219
2020-05-132,2322,2602,2322,24116,0002,241
2020-05-122,2562,2852,2312,23716,8002,237
2020-05-112,2842,3052,2582,26933,0002,269
2020-05-082,2262,2892,2262,27428,6002,274
2020-05-072,2582,2852,2262,23614,6002,236
2020-05-012,2012,2542,2002,23322,4002,233
2020-04-302,2842,2902,2322,23419,7002,234
2020-04-282,3002,3002,2372,26520,4002,265
2020-04-272,3722,3722,3152,32533,5002,325
2020-04-242,3202,3402,2992,33528,8002,335
2020-04-232,2992,3232,2642,32329,8002,323
2020-04-222,2412,2782,2362,26128,4002,261
2020-04-212,1952,2552,1842,24732,1002,247
2020-04-202,1502,2142,1502,20515,4002,205
2020-04-172,1502,1712,1312,14516,0002,145
2020-04-162,0902,1492,0902,14412,2002,144
2020-04-152,0902,1312,0902,10015,5002,100
2020-04-142,0702,1092,0702,09012,2002,090
2020-04-132,1322,1322,0312,08425,7002,084
2020-04-101,9692,0041,9611,99531,5001,995
2020-04-091,9651,9771,9451,96321,1001,963
2020-04-081,9171,9631,9101,93712,6001,937
2020-04-071,9201,9521,9201,94417,9001,944
2020-04-061,8251,9151,8131,90816,3001,908
2020-04-031,8641,8691,8201,84012,2001,840
2020-04-021,8701,9001,8591,86416,8001,864
2020-04-011,9261,9371,8901,89517,6001,895
2020-03-311,9601,9601,9151,92710,6001,927
2020-03-301,8701,9491,8701,94624,2001,946
2020-03-271,9801,9801,9151,93624,9001,936
2020-03-261,8991,9191,8601,91930,6001,919
2020-03-251,8681,9281,8521,91841,7001,918
2020-03-241,8401,8801,8151,82822,9001,828
2020-03-231,9601,9641,8071,82584,8001,825
2020-03-191,8301,9911,8301,96982,0001,969
2020-03-181,8001,8591,7721,83147,9001,831
2020-03-171,5851,7201,5621,71443,4001,714
2020-03-161,6951,6961,6211,62139,8001,621
2020-03-131,6501,6901,5891,65757,8001,657
2020-03-121,8501,8601,7671,80740,0001,807
2020-03-111,9011,9101,8721,89029,3001,890
2020-03-101,7741,8601,7171,85250,0001,852
2020-03-091,9441,9441,8811,89447,9001,894
2020-03-062,0302,0401,9841,98426,8001,984
2020-03-052,0302,0562,0072,05027,9002,050
2020-03-042,0012,0181,9882,00616,9002,006
2020-03-032,0902,0992,0002,00127,5002,001
2020-03-021,9202,0851,9202,04745,0002,047
2020-02-281,9001,9931,8981,94063,0001,940
2020-02-272,1802,1802,0402,05084,1002,050
2020-02-262,3052,3102,2582,27860,4002,278
2020-02-252,3002,3292,2722,32372,1002,323
2020-02-212,3202,3452,3202,33822,5002,338
2020-02-202,3482,3552,3132,32226,3002,322
2020-02-192,3382,3502,3282,34518,7002,345
2020-02-182,3472,3472,3252,32518,7002,325
2020-02-172,3652,3662,3202,34329,4002,343
2020-02-142,3982,3982,3652,37824,8002,378
2020-02-132,4152,4222,3962,40218,7002,402
2020-02-122,4252,4292,4162,41817,9002,418
2020-02-102,4082,4312,4042,42425,1002,424
2020-02-072,4002,4182,3892,41815,6002,418
2020-02-062,4442,4482,4002,40041,1002,400
2020-02-052,4002,4562,3822,44427,6002,444
2020-02-042,3602,3892,3352,38925,8002,389
2020-02-032,2962,3552,2882,34533,2002,345
2020-01-312,3322,3332,3062,31521,5002,315
2020-01-302,3552,3742,3062,33645,7002,336
2020-01-292,3882,3882,3602,36222,1002,362
2020-01-282,3912,3972,3502,39033,5002,390
2020-01-272,4252,4372,4032,42238,1002,422
2020-01-242,4902,4912,4252,44643,2002,446
2020-01-232,4942,4982,4812,48427,6002,484
2020-01-222,4872,5002,4832,49424,5002,494
2020-01-212,4882,4882,4722,48217,3002,482
2020-01-202,4682,4902,4672,48824,2002,488
2020-01-172,4552,4922,4552,46829,2002,468
2020-01-162,4152,4482,4152,44325,4002,443
2020-01-152,3942,4162,3942,41524,7002,415
2020-01-142,3882,3982,3882,39412,3002,394
2020-01-102,3852,3982,3852,38819,4002,388
2020-01-092,3722,3992,3722,39818,2002,398
2020-01-082,3672,3752,3302,36422,4002,364
2020-01-072,3352,3942,3352,36722,2002,367
2020-01-062,3372,3382,3232,33218,4002,332

分割・併合履歴 ： [2006-02-23]1株→1.5株